Telefon AB L.M. Ericsson Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	67.300	67.300	67.200	67.200	57.659	837
2022-12-22	67.300	67.300	67.300	67.300	57.744	100
2022-12-21	66.800	66.800	66.600	66.600	57.144	480
2022-12-20	66.000	66.900	66.000	66.600	57.144	686
2022-12-19	66.200	67.000	66.200	66.700	57.230	2,012
2022-12-16	66.300	66.300	65.200	65.700	56.372	1,247
2022-12-15	71.900	71.900	69.300	69.300	59.460	529
2022-12-14	71.500	71.500	71.500	71.500	61.348	15
2022-12-13	74.200	74.200	73.700	73.700	63.236	268
2022-12-12	73.000	73.900	73.000	73.500	63.064	2,546
2022-12-09	71.700	74.900	71.600	73.400	62.978	688
2022-12-08	72.200	72.200	72.200	72.200	61.949	38
2022-12-07	71.200	71.300	71.076	71.100	61.005	682
2022-12-06	72.957	72.957	72.957	72.957	62.598	184
2022-12-05	72.700	73.200	72.700	72.700	62.378	3,087
2022-12-02	73.000	73.500	72.300	73.400	62.978	2,238
2022-12-01	70.800	72.400	70.800	72.100	61.863	1,507
2022-11-30	69.600	69.700	69.200	69.400	59.546	462
2022-11-29	69.600	69.600	69.100	69.100	59.289	3,673
2022-11-28	69.800	69.800	69.800	69.800	59.889	203
2022-11-25	69.800	70.000	69.700	69.700	59.804	269
2022-11-24	69.600	69.900	69.200	69.700	59.804	2,763
2022-11-23	69.000	69.809	69.000	69.809	59.897	818
2022-11-22	69.500	69.500	69.200	69.300	59.460	993
2022-11-21	68.700	69.300	68.700	69.009	59.210	1,029
2022-11-18	69.200	69.200	68.948	68.948	59.158	821
2022-11-17	67.900	69.000	67.500	68.700	58.946	6,575
2022-11-16	68.900	68.900	68.613	68.613	58.871	499
2022-11-15	68.600	69.600	68.600	69.500	59.632	3,828
2022-11-14	67.900	68.700	67.500	68.200	58.517	2,303
2022-11-11	67.200	67.800	66.600	67.500	57.916	2,108
2022-11-10	63.700	66.100	63.700	65.900	56.543	1,476
2022-11-09	64.600	64.600	64.100	64.400	55.256	1,109
2022-11-08	64.700	65.400	64.700	65.400	56.114	927
2022-11-07	64.900	65.000	64.700	64.700	55.513	743
2022-11-04	64.200	64.600	63.900	64.200	55.084	842
2022-11-03	63.800	63.800	63.600	63.600	54.570	423
2022-11-02	65.700	66.100	64.800	64.800	55.599	3,895
2022-11-01	65.800	65.900	65.500	65.716	56.385	2,192
2022-10-31	66.100	66.100	65.300	65.600	56.286	1,801
2022-10-28	63.700	65.700	63.700	65.700	56.372	831
2022-10-27	65.600	65.600	64.694	64.700	55.513	2,245
2022-10-26	65.300	66.800	65.200	66.600	57.144	9,368
2022-10-25	65.900	66.000	65.700	66.000	56.629	5,805
2022-10-24	64.300	66.000	64.000	66.000	56.629	8,238
2022-10-21	66.200	66.700	65.200	66.700	57.230	17,146
2022-10-20	67.900	67.900	65.800	66.700	57.230	13,773
2022-10-19	76.500	76.500	76.000	76.300	65.466	3,284
2022-10-18	75.900	76.500	75.900	76.300	65.466	849
2022-10-17	75.600	75.800	74.900	75.100	64.437	665
2022-10-14	73.300	73.800	73.300	73.300	62.892	103
2022-10-13	71.100	72.807	71.100	72.807	62.470	604
2022-10-12	71.200	71.700	70.800	71.000	60.919	387
2022-10-11	71.000	71.500	71.000	71.500	61.348	2,027
2022-10-10	71.500	71.500	71.200	71.200	61.091	765
2022-10-07	70.900	70.900	70.300	70.300	60.318	1,627
2022-10-06	71.300	71.700	71.100	71.700	61.520	593
2022-10-05	70.500	70.500	70.278	70.278	60.299	522
2022-10-04	70.800	71.700	70.800	71.300	61.176	1,419
2022-10-03	67.100	67.100	67.100	67.100	57.573	200

← NewerPage 16 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	1.5000 SEK
2026-04-01	1.5000 SEK
2025-09-26	1.4200 SEK
2025-03-26	1.4300 SEK
2024-10-01	1.3500 SEK
2024-04-04	1.3500 SEK
2023-09-28	1.3500 SEK
2023-03-30	1.3500 SEK
2022-09-29	1.2500 SEK
2022-03-30	1.2500 SEK
2021-09-30	1.0000 SEK
2021-03-31	1.0000 SEK
2020-10-01	0.7500 SEK
2020-04-01	0.7500 SEK
2019-03-28	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.